3349 (株)コスモス薬品 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302,3152,3652,3002,34057,9001,170
2009-12-292,1652,2852,1602,27557,7001,137.50
2009-12-282,1352,2152,1352,17563,5001,087.50
2009-12-252,1502,1802,1452,16556,3001,082.50
2009-12-242,1052,1652,0952,145107,1001,072.50
2009-12-222,1452,1452,1052,10532,9001,052.50
2009-12-212,1502,1502,0652,11038,2001,055
2009-12-182,1402,1552,1252,14514,1001,072.50
2009-12-172,1352,1552,1352,14533,4001,072.50
2009-12-162,1302,1502,1252,13522,7001,067.50
2009-12-152,1452,1452,1252,13017,1001,065
2009-12-142,1602,1802,1452,16031,2001,080
2009-12-112,1502,1652,1302,145116,7001,072.50
2009-12-102,1152,1402,1102,11060,2001,055
2009-12-092,1352,1502,1252,14518,1001,072.50
2009-12-082,1302,1502,1202,13023,4001,065
2009-12-072,1502,1602,1202,12532,8001,062.50
2009-12-042,1502,1552,1302,14553,6001,072.50
2009-12-032,1402,1602,1302,15056,9001,075
2009-12-022,1452,1502,1252,14018,0001,070
2009-12-012,1502,1602,1052,14557,4001,072.50
2009-11-302,0902,1552,0902,15570,3001,077.50
2009-11-272,0502,1302,0302,04558,1001,022.50
2009-11-262,0102,0802,0102,07026,0001,035
2009-11-252,0602,0601,9912,01038,4001,005
2009-11-242,0752,1252,0552,10067,4001,050
2009-11-201,9732,0351,9402,03559,5001,017.50
2009-11-191,9901,9911,8821,97287,700986
2009-11-182,0152,0351,9601,99084,800995
2009-11-172,1352,1502,0252,03571,5001,017.50
2009-11-162,1402,1602,1202,14521,3001,072.50
2009-11-132,1002,1702,1002,14541,3001,072.50
2009-11-122,1052,1152,0802,08543,0001,042.50
2009-11-112,1202,1352,1002,11044,6001,055
2009-11-102,2202,2252,1202,13081,8001,065
2009-11-092,2052,2702,2052,22019,1001,110
2009-11-062,2752,2752,2052,22541,0001,112.50
2009-11-052,3002,3002,2702,28022,7001,140
2009-11-042,2902,3002,2852,30024,6001,150
2009-11-022,3002,3002,2502,30049,1001,150
2009-10-302,3452,3502,3252,34065,9001,170
2009-10-292,3402,3752,3202,37549,1001,187.50
2009-10-282,3352,3752,3202,35548,3001,177.50
2009-10-272,3302,3702,3052,31046,9001,155
2009-10-262,3452,3852,3402,37037,7001,185
2009-10-232,4002,4002,3302,34563,7001,172.50
2009-10-222,4002,4302,3752,40048,7001,200
2009-10-212,4002,4002,3802,40025,0001,200
2009-10-202,4002,4002,3902,39529,7001,197.50
2009-10-192,3952,4052,3802,40045,0001,200
2009-10-162,4352,4352,3702,39562,2001,197.50
2009-10-152,4702,4902,4502,46533,6001,232.50
2009-10-142,4102,4602,4102,43079,1001,215
2009-10-132,3902,4302,3702,405110,5001,202.50
2009-10-092,3652,3652,2952,32057,4001,160
2009-10-082,3052,3702,3052,36538,6001,182.50
2009-10-072,2952,3152,2452,30050,0001,150
2009-10-062,2802,3102,2402,29073,9001,145
2009-10-052,3102,3152,2652,29042,9001,145
2009-10-022,3002,3152,2702,30543,4001,152.50
2009-10-012,3652,3652,2902,35050,0001,175
2009-09-302,3452,3702,3402,36033,1001,180
2009-09-292,3552,3652,3252,34542,4001,172.50
2009-09-282,3102,4002,2952,38586,7001,192.50
2009-09-252,3152,3402,2602,30589,6001,152.50
2009-09-242,3602,4052,3102,32589,6001,162.50
2009-09-182,3402,4002,2752,40063,7001,200
2009-09-172,3602,3702,3152,34595,0001,172.50
2009-09-162,2902,3252,2552,27592,1001,137.50
2009-09-152,4252,4352,2952,295179,7001,147.50
2009-09-142,4302,5452,4252,475218,1001,237.50
2009-09-112,3202,4202,2952,390143,7001,195
2009-09-102,3202,3202,2952,31066,4001,155
2009-09-092,3002,3302,3002,32052,6001,160
2009-09-082,2452,3102,2302,295100,9001,147.50
2009-09-072,2402,2802,2102,22095,7001,110
2009-09-042,1502,2502,1252,245217,8001,122.50
2009-09-032,0352,1602,0052,140183,7001,070
2009-09-021,9802,0101,9632,00579,7001,002.50
2009-09-012,0152,0302,0002,02056,0001,010
2009-08-311,9942,0301,9712,01591,7001,007.50
2009-08-281,9841,9851,9581,96441,600982
2009-08-271,9511,9661,9501,95844,100979
2009-08-261,9521,9791,9461,95556,500977.50
2009-08-251,9601,9741,9381,95263,200976
2009-08-241,9801,9841,9511,96447,300982
2009-08-211,9992,0001,9501,96050,500980
2009-08-201,9001,9941,8851,986125,100993
2009-08-191,8861,8991,8651,88938,600944.50
2009-08-181,8781,9381,8541,90442,700952
2009-08-171,9521,9571,8901,89182,900945.50
2009-08-141,9852,0001,9401,948198,900974
2009-08-131,8762,1451,8682,145249,4001,072.50
2009-08-121,8261,8741,8261,841111,200920.50
2009-08-111,8981,9001,8261,840154,300920
2009-08-101,9001,9001,8501,888126,200944
2009-08-071,8921,9001,8601,879153,500939.50
2009-08-061,9311,9441,9221,92291,800961
2009-08-052,0002,0101,9601,97269,100986
2009-08-042,0402,0401,9862,00581,6001,002.50
2009-08-032,0002,0302,0002,01048,8001,005
2009-07-311,9972,0251,9832,005103,3001,002.50
2009-07-301,9781,9801,9211,930142,700965
2009-07-292,0252,0401,9711,996117,700998
2009-07-282,1352,1802,0552,070115,2001,035
2009-07-272,0902,0952,0502,09097,3001,045
2009-07-242,0552,0702,0452,05560,7001,027.50
2009-07-232,0602,0802,0352,04092,0001,020
2009-07-222,0602,0652,0202,050107,8001,025
2009-07-211,9972,0401,9922,020113,9001,010
2009-07-171,9852,0251,9801,991158,400995.50
2009-07-161,9001,9951,9001,984134,300992
2009-07-151,9311,9311,8901,90067,100950
2009-07-141,8501,9381,8491,925208,400962.50
2009-07-131,8781,8791,7411,814278,000907
2009-07-101,9001,9701,8831,938207,600969
2009-07-091,8391,8911,8391,880121,200940
2009-07-081,8221,8681,8221,86148,400930.50
2009-07-071,8491,8641,8271,85273,200926
2009-07-061,8041,8631,8041,85247,400926
2009-07-031,8051,8541,7901,83481,400917
2009-07-021,8371,8371,8001,81576,000907.50
2009-07-011,7951,8451,7871,830189,300915
2009-06-301,6651,7401,6651,73578,900867.50
2009-06-291,6771,6841,6471,66551,300832.50
2009-06-261,6251,6841,6051,66067,300830
2009-06-251,6661,6771,6011,62655,200813
2009-06-241,6991,6991,6621,66735,500833.50
2009-06-231,6601,6921,6601,67235,200836
2009-06-221,6601,7001,6451,68346,200841.50
2009-06-191,6991,7101,6621,66395,300831.50
2009-06-181,6071,7071,5951,683127,900841.50
2009-06-171,5561,6221,5461,61278,500806
2009-06-161,5501,5961,5451,56845,400784
2009-06-151,5771,6181,5751,61073,700805
2009-06-121,5401,6201,4911,589298,100794.50
2009-06-111,4351,4771,4161,470180,900735
2009-06-101,4101,4391,4101,434128,200717
2009-06-091,3951,4151,3861,41065,600705
2009-06-081,3861,3981,3771,38167,400690.50
2009-06-051,4051,4191,3631,371148,100685.50
2009-06-041,4361,4471,4101,41367,700706.50
2009-06-031,3991,4601,3961,45697,900728
2009-06-021,4151,4161,3921,39593,500697.50
2009-06-011,4681,4951,4351,436105,200718
2009-05-291,4261,4501,4251,449102,700724.50
2009-05-281,4191,4601,4161,426129,100713
2009-05-271,4071,4251,3601,421164,900710.50
2009-05-261,3401,4271,3321,427320,800713.50
2009-05-251,3581,3661,3401,340247,500670
2009-05-221,3791,3861,3621,37172,100685.50
2009-05-211,3981,4091,3741,394104,200697
2009-05-201,3801,3951,3741,395105,700697.50
2009-05-191,3691,3691,3571,36869,900684
2009-05-181,3521,3791,3461,35788,400678.50
2009-05-151,3411,3451,3231,34466,400672
2009-05-141,3331,3381,3211,32689,900663
2009-05-131,3331,3461,3251,34553,300672.50
2009-05-121,3301,3341,3211,32561,300662.50
2009-05-111,3251,3351,3201,33591,000667.50
2009-05-081,3251,3291,3191,32444,500662
2009-05-071,3231,3331,3101,31858,400659
2009-05-011,2851,3021,2791,30073,500650
2009-04-301,2401,2851,2361,27797,300638.50
2009-04-281,2691,2901,2341,236132,900618
2009-04-271,3251,3341,2801,287139,300643.50
2009-04-241,3661,3661,3201,32369,300661.50
2009-04-231,3201,3661,2961,350128,400675
2009-04-221,3861,3861,3111,317119,800658.50
2009-04-211,3301,3921,3291,391133,800695.50
2009-04-201,3871,3891,3621,37077,800685
2009-04-171,3191,3621,3191,360192,600680
2009-04-161,3151,3231,3081,31088,700655
2009-04-151,2731,3131,2521,307133,500653.50
2009-04-141,3111,3391,2721,279157,200639.50
2009-04-131,2951,3081,2721,305234,700652.50
2009-04-101,2101,2391,2061,238197,200619
2009-04-091,1661,1911,1621,191104,500595.50
2009-04-081,1341,1491,1271,14667,100573
2009-04-071,1351,1571,1221,130115,600565
2009-04-061,1691,1701,1321,144132,400572
2009-04-031,2001,2031,1471,155203,100577.50
2009-04-021,2171,2231,1911,19499,800597
2009-04-011,1981,2081,1701,207141,300603.50
2009-03-311,1501,2051,1401,164121,100582
2009-03-301,1951,2201,1531,155166,600577.50
2009-03-271,2511,2511,1911,193140,400596.50
2009-03-261,2511,2621,2101,231134,500615.50
2009-03-251,2091,2721,2031,268134,500634
2009-03-241,2761,2801,1821,199154,300599.50
2009-03-231,1621,2371,1531,237165,400618.50
2009-03-191,0901,1491,0301,146275,800573
2009-03-181,1801,1821,0741,075237,000537.50
2009-03-171,1871,1971,1681,17662,300588
2009-03-161,2111,2491,1671,18190,500590.50
2009-03-131,1901,2191,1901,206129,700603
2009-03-121,2001,2091,1391,150117,700575
2009-03-111,2811,2891,2101,22657,200613
2009-03-101,2801,3001,2401,26159,900630.50
2009-03-091,3721,3761,2901,298103,100649
2009-03-061,3591,3941,3411,37251,600686
2009-03-051,4201,4201,3751,37957,500689.50
2009-03-041,4041,4041,3631,38255,500691
2009-03-031,3891,4251,3521,40039,800700
2009-03-021,3931,4181,3791,40071,100700
2009-02-271,3351,3901,3201,373149,400686.50
2009-02-261,4091,4201,2691,307271,800653.50
2009-02-251,4721,4731,4031,42943,700714.50
2009-02-241,4461,4771,4241,42455,300712
2009-02-231,4501,4901,4421,48956,700744.50
2009-02-201,5301,5301,4621,46387,900731.50
2009-02-191,6161,6191,5301,538129,700769
2009-02-181,5751,5851,5561,55680,200778
2009-02-171,6131,6251,5901,60541,800802.50
2009-02-161,6111,6441,5881,59389,700796.50
2009-02-131,5671,6451,5621,62380,100811.50
2009-02-121,5661,6091,5631,563103,700781.50
2009-02-101,6001,6201,5741,58790,900793.50
2009-02-091,6081,6451,5731,57769,300788.50
2009-02-061,6361,6641,5921,60897,100804
2009-02-051,6381,6551,6201,63679,300818
2009-02-041,6511,6801,6501,66543,700832.50
2009-02-031,7151,7151,6511,65868,000829
2009-02-021,6951,7221,6611,71677,300858
2009-01-301,6951,7501,6741,690141,400845
2009-01-291,6491,7311,6491,725168,400862.50
2009-01-281,6501,6631,6231,632111,800816
2009-01-271,6121,6891,6121,680154,200840
2009-01-261,6601,6791,6301,630153,500815
2009-01-231,7501,7501,6821,690186,700845
2009-01-221,6941,7551,6911,732280,500866
2009-01-211,6801,7571,6791,754345,800877
2009-01-201,5851,7141,5781,678373,500839
2009-01-191,5671,6251,5641,590179,500795
2009-01-161,4491,5591,4321,545145,300772.50
2009-01-151,3921,4501,3921,43299,900716
2009-01-141,4221,4371,3881,412108,600706
2009-01-131,4101,4401,4051,421151,700710.50
2009-01-091,3921,4491,3741,386191,000693
2009-01-081,2751,2991,2701,29289,500646
2009-01-071,2541,3201,2531,317116,000658.50
2009-01-061,3151,3151,2401,25059,500625
2009-01-051,3801,3801,3271,32725,200663.50

分割・併合履歴 : [2020-05-28]1株→2株 [2005-11-25]1株→2株